日東製網(3524)の株価時系列情報
日東製網(3524)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,481 | 1,492 | 1,471 | 1,485 | 7,700 |
| 2024/07/25 | 1,478 | 1,483 | 1,469 | 1,473 | 9,900 |
| 2024/07/24 | 1,490 | 1,494 | 1,480 | 1,484 | 9,000 |
| 2024/07/23 | 1,503 | 1,503 | 1,485 | 1,490 | 2,400 |
| 2024/07/22 | 1,504 | 1,504 | 1,488 | 1,488 | 4,400 |
| 2024/07/19 | 1,495 | 1,508 | 1,494 | 1,504 | 5,400 |
| 2024/07/18 | 1,493 | 1,495 | 1,482 | 1,495 | 2,300 |
| 2024/07/17 | 1,483 | 1,498 | 1,483 | 1,493 | 5,700 |
| 2024/07/16 | 1,496 | 1,496 | 1,477 | 1,481 | 4,800 |
| 2024/07/12 | 1,487 | 1,492 | 1,477 | 1,492 | 7,800 |
| 2024/07/11 | 1,476 | 1,492 | 1,476 | 1,487 | 6,500 |
| 2024/07/10 | 1,495 | 1,495 | 1,472 | 1,473 | 14,400 |
| 2024/07/09 | 1,491 | 1,491 | 1,472 | 1,478 | 15,200 |
| 2024/07/08 | 1,499 | 1,533 | 1,491 | 1,491 | 22,300 |
| 2024/07/05 | 1,493 | 1,499 | 1,488 | 1,499 | 5,300 |
| 2024/07/04 | 1,491 | 1,502 | 1,487 | 1,493 | 6,100 |
| 2024/07/03 | 1,488 | 1,492 | 1,481 | 1,489 | 5,000 |
| 2024/07/02 | 1,481 | 1,489 | 1,470 | 1,488 | 12,000 |
| 2024/07/01 | 1,502 | 1,502 | 1,478 | 1,478 | 35,100 |
| 2024/06/28 | 1,504 | 1,504 | 1,486 | 1,488 | 3,800 |
| 2024/06/27 | 1,497 | 1,500 | 1,489 | 1,489 | 5,900 |
| 2024/06/26 | 1,505 | 1,505 | 1,489 | 1,497 | 4,200 |
| 2024/06/25 | 1,491 | 1,510 | 1,491 | 1,505 | 6,200 |
| 2024/06/24 | 1,482 | 1,497 | 1,482 | 1,491 | 8,100 |
| 2024/06/21 | 1,500 | 1,507 | 1,479 | 1,485 | 34,300 |
| 2024/06/20 | 1,481 | 1,491 | 1,477 | 1,481 | 7,300 |
| 2024/06/19 | 1,493 | 1,493 | 1,477 | 1,477 | 5,600 |
| 2024/06/18 | 1,488 | 1,501 | 1,478 | 1,489 | 8,600 |
| 2024/06/17 | 1,484 | 1,494 | 1,473 | 1,476 | 17,400 |
| 2024/06/14 | 1,490 | 1,494 | 1,466 | 1,480 | 48,200 |
| 2024/06/13 | 1,538 | 1,552 | 1,513 | 1,530 | 47,900 |
| 2024/06/12 | 1,571 | 1,571 | 1,523 | 1,531 | 60,100 |
| 2024/06/11 | 1,640 | 1,640 | 1,550 | 1,618 | 191,300 |
| 2024/06/10 | 1,466 | 1,500 | 1,466 | 1,480 | 12,200 |
| 2024/06/07 | 1,489 | 1,492 | 1,472 | 1,475 | 10,100 |
| 2024/06/06 | 1,505 | 1,505 | 1,469 | 1,479 | 12,100 |
| 2024/06/05 | 1,474 | 1,523 | 1,472 | 1,481 | 42,400 |
| 2024/06/04 | 1,473 | 1,475 | 1,464 | 1,468 | 11,800 |
| 2024/06/03 | 1,460 | 1,473 | 1,450 | 1,466 | 18,100 |
| 2024/05/31 | 1,449 | 1,449 | 1,436 | 1,447 | 4,000 |
| 2024/05/30 | 1,422 | 1,437 | 1,411 | 1,437 | 16,000 |
| 2024/05/29 | 1,452 | 1,461 | 1,423 | 1,426 | 14,300 |
| 2024/05/28 | 1,450 | 1,468 | 1,450 | 1,450 | 9,500 |
| 2024/05/27 | 1,454 | 1,454 | 1,438 | 1,446 | 5,100 |
| 2024/05/24 | 1,448 | 1,454 | 1,438 | 1,454 | 9,600 |
| 2024/05/23 | 1,450 | 1,453 | 1,439 | 1,440 | 6,400 |
| 2024/05/22 | 1,461 | 1,461 | 1,422 | 1,438 | 12,300 |
| 2024/05/21 | 1,458 | 1,469 | 1,455 | 1,460 | 10,000 |
| 2024/05/20 | 1,440 | 1,462 | 1,440 | 1,451 | 9,900 |
| 2024/05/17 | 1,411 | 1,430 | 1,411 | 1,423 | 6,100 |
| 2024/05/16 | 1,429 | 1,429 | 1,409 | 1,417 | 17,400 |
| 2024/05/15 | 1,452 | 1,454 | 1,425 | 1,427 | 15,100 |
| 2024/05/14 | 1,438 | 1,453 | 1,430 | 1,452 | 17,300 |
| 2024/05/13 | 1,439 | 1,453 | 1,435 | 1,438 | 15,300 |
| 2024/05/10 | 1,447 | 1,451 | 1,430 | 1,430 | 36,500 |
| 2024/05/09 | 1,457 | 1,459 | 1,431 | 1,451 | 30,600 |
| 2024/05/08 | 1,472 | 1,472 | 1,456 | 1,463 | 23,600 |
| 2024/05/07 | 1,446 | 1,476 | 1,446 | 1,462 | 24,900 |
| 2024/05/02 | 1,463 | 1,489 | 1,443 | 1,443 | 49,200 |
| 2024/05/01 | 1,468 | 1,477 | 1,456 | 1,463 | 40,300 |
| 2024/04/30 | 1,495 | 1,502 | 1,476 | 1,482 | 51,400 |
| 2024/04/26 | 1,538 | 1,545 | 1,471 | 1,492 | 154,000 |
| 2024/04/25 | 1,754 | 1,764 | 1,701 | 1,708 | 69,800 |
| 2024/04/24 | 1,768 | 1,777 | 1,751 | 1,754 | 29,400 |
| 2024/04/23 | 1,787 | 1,787 | 1,758 | 1,768 | 31,000 |
| 2024/04/22 | 1,730 | 1,763 | 1,730 | 1,761 | 28,000 |
| 2024/04/19 | 1,737 | 1,752 | 1,700 | 1,728 | 39,700 |
| 2024/04/18 | 1,749 | 1,764 | 1,735 | 1,737 | 20,300 |
| 2024/04/17 | 1,777 | 1,777 | 1,736 | 1,754 | 22,900 |
| 2024/04/16 | 1,795 | 1,795 | 1,750 | 1,765 | 44,300 |
| 2024/04/15 | 1,780 | 1,807 | 1,776 | 1,796 | 16,300 |
| 2024/04/12 | 1,788 | 1,815 | 1,778 | 1,800 | 31,300 |
| 2024/04/11 | 1,763 | 1,828 | 1,750 | 1,812 | 43,000 |
| 2024/04/10 | 1,829 | 1,849 | 1,815 | 1,837 | 34,700 |
| 2024/04/09 | 1,840 | 1,854 | 1,820 | 1,845 | 31,400 |
| 2024/04/08 | 1,857 | 1,868 | 1,817 | 1,844 | 37,600 |
| 2024/04/05 | 1,843 | 1,854 | 1,820 | 1,850 | 26,200 |
| 2024/04/04 | 1,849 | 1,852 | 1,822 | 1,846 | 23,000 |
| 2024/04/03 | 1,801 | 1,854 | 1,790 | 1,844 | 27,700 |
| 2024/04/02 | 1,831 | 1,831 | 1,800 | 1,809 | 30,000 |
| 2024/04/01 | 1,895 | 1,913 | 1,810 | 1,853 | 51,500 |
| 2024/03/29 | 1,749 | 2,059 | 1,744 | 1,923 | 117,400 |
| 2024/03/28 | 1,707 | 1,774 | 1,707 | 1,711 | 59,900 |
| 2024/03/27 | 1,705 | 1,708 | 1,693 | 1,699 | 12,400 |
| 2024/03/26 | 1,686 | 1,701 | 1,662 | 1,695 | 10,200 |
| 2024/03/25 | 1,688 | 1,714 | 1,675 | 1,684 | 15,900 |
| 2024/03/22 | 1,670 | 1,688 | 1,656 | 1,688 | 16,900 |
| 2024/03/21 | 1,664 | 1,673 | 1,649 | 1,669 | 12,300 |
| 2024/03/19 | 1,661 | 1,661 | 1,644 | 1,655 | 4,000 |
| 2024/03/18 | 1,638 | 1,660 | 1,623 | 1,648 | 14,700 |
| 2024/03/15 | 1,605 | 1,620 | 1,586 | 1,618 | 10,200 |
| 2024/03/14 | 1,580 | 1,618 | 1,580 | 1,603 | 6,500 |
| 2024/03/13 | 1,622 | 1,630 | 1,572 | 1,580 | 8,800 |
| 2024/03/12 | 1,593 | 1,618 | 1,580 | 1,610 | 7,400 |
| 2024/03/11 | 1,640 | 1,640 | 1,563 | 1,585 | 22,500 |
| 2024/03/08 | 1,627 | 1,669 | 1,621 | 1,640 | 19,100 |
| 2024/03/07 | 1,671 | 1,682 | 1,630 | 1,630 | 13,300 |
| 2024/03/06 | 1,638 | 1,670 | 1,635 | 1,670 | 18,900 |
| 2024/03/05 | 1,626 | 1,638 | 1,610 | 1,635 | 8,200 |
| 2024/03/04 | 1,627 | 1,627 | 1,606 | 1,623 | 11,000 |
| 2024/03/01 | 1,620 | 1,634 | 1,620 | 1,620 | 5,900 |
| 2024/02/29 | 1,653 | 1,655 | 1,615 | 1,627 | 8,900 |
| 2024/02/28 | 1,650 | 1,668 | 1,630 | 1,640 | 12,700 |
| 2024/02/27 | 1,631 | 1,650 | 1,624 | 1,645 | 14,400 |
| 2024/02/26 | 1,638 | 1,645 | 1,630 | 1,631 | 6,700 |
| 2024/02/22 | 1,633 | 1,653 | 1,622 | 1,639 | 16,300 |
| 2024/02/21 | 1,629 | 1,632 | 1,601 | 1,624 | 3,300 |
| 2024/02/20 | 1,641 | 1,649 | 1,614 | 1,629 | 13,300 |
| 2024/02/19 | 1,603 | 1,659 | 1,598 | 1,650 | 29,300 |
| 2024/02/16 | 1,564 | 1,598 | 1,552 | 1,598 | 14,100 |
| 2024/02/15 | 1,577 | 1,577 | 1,500 | 1,564 | 58,200 |
| 2024/02/14 | 1,590 | 1,590 | 1,561 | 1,576 | 6,700 |
| 2024/02/13 | 1,555 | 1,590 | 1,555 | 1,576 | 10,300 |
| 2024/02/09 | 1,560 | 1,579 | 1,554 | 1,564 | 10,200 |
| 2024/02/08 | 1,560 | 1,588 | 1,560 | 1,563 | 5,300 |
| 2024/02/07 | 1,585 | 1,585 | 1,558 | 1,566 | 8,800 |
| 2024/02/06 | 1,610 | 1,610 | 1,583 | 1,591 | 4,900 |
| 2024/02/05 | 1,620 | 1,620 | 1,603 | 1,615 | 6,800 |
| 2024/02/02 | 1,625 | 1,625 | 1,600 | 1,615 | 4,300 |
| 2024/02/01 | 1,625 | 1,626 | 1,610 | 1,613 | 5,000 |
| 2024/01/31 | 1,600 | 1,628 | 1,589 | 1,625 | 11,000 |
| 2024/01/30 | 1,632 | 1,635 | 1,586 | 1,586 | 31,000 |
| 2024/01/29 | 1,616 | 1,631 | 1,607 | 1,631 | 9,900 |
| 2024/01/26 | 1,593 | 1,614 | 1,588 | 1,598 | 7,500 |
| 2024/01/25 | 1,581 | 1,605 | 1,578 | 1,590 | 8,300 |
| 2024/01/24 | 1,595 | 1,595 | 1,580 | 1,581 | 4,400 |
| 2024/01/23 | 1,578 | 1,611 | 1,574 | 1,595 | 16,900 |
| 2024/01/22 | 1,550 | 1,574 | 1,550 | 1,572 | 8,500 |
| 2024/01/19 | 1,578 | 1,578 | 1,546 | 1,548 | 7,600 |
| 2024/01/18 | 1,564 | 1,576 | 1,559 | 1,571 | 9,200 |
| 2024/01/17 | 1,557 | 1,568 | 1,546 | 1,546 | 5,400 |
| 2024/01/16 | 1,561 | 1,561 | 1,537 | 1,556 | 8,000 |
| 2024/01/15 | 1,549 | 1,571 | 1,535 | 1,559 | 10,200 |
| 2024/01/12 | 1,550 | 1,555 | 1,519 | 1,535 | 9,500 |
| 2024/01/11 | 1,555 | 1,564 | 1,544 | 1,550 | 5,900 |
| 2024/01/10 | 1,570 | 1,570 | 1,552 | 1,555 | 6,800 |
| 2024/01/09 | 1,560 | 1,577 | 1,560 | 1,570 | 6,400 |
| 2024/01/05 | 1,560 | 1,560 | 1,553 | 1,560 | 4,300 |
| 2024/01/04 | 1,552 | 1,566 | 1,535 | 1,560 | 10,000 |
| 2023/12/29 | 1,521 | 1,559 | 1,521 | 1,547 | 22,700 |
| 2023/12/28 | 1,514 | 1,530 | 1,500 | 1,524 | 10,900 |
| 2023/12/27 | 1,503 | 1,518 | 1,503 | 1,503 | 10,700 |
| 2023/12/26 | 1,490 | 1,520 | 1,487 | 1,515 | 15,300 |
| 2023/12/25 | 1,480 | 1,490 | 1,480 | 1,483 | 5,900 |
| 2023/12/22 | 1,493 | 1,505 | 1,488 | 1,488 | 7,300 |
| 2023/12/21 | 1,501 | 1,519 | 1,433 | 1,481 | 21,900 |
| 2023/12/20 | 1,518 | 1,523 | 1,504 | 1,506 | 8,800 |
| 2023/12/19 | 1,520 | 1,520 | 1,491 | 1,518 | 10,200 |
| 2023/12/18 | 1,494 | 1,519 | 1,461 | 1,519 | 14,000 |
| 2023/12/15 | 1,461 | 1,500 | 1,441 | 1,486 | 24,400 |
| 2023/12/14 | 1,472 | 1,472 | 1,428 | 1,461 | 27,800 |
| 2023/12/13 | 1,458 | 1,484 | 1,441 | 1,471 | 111,100 |
| 2023/12/12 | 1,520 | 1,599 | 1,520 | 1,599 | 75,000 |
| 2023/12/11 | 1,490 | 1,508 | 1,489 | 1,503 | 14,300 |
| 2023/12/08 | 1,489 | 1,489 | 1,447 | 1,473 | 9,000 |
| 2023/12/07 | 1,479 | 1,485 | 1,470 | 1,482 | 4,100 |
| 2023/12/06 | 1,467 | 1,482 | 1,466 | 1,482 | 3,400 |
| 2023/12/05 | 1,452 | 1,458 | 1,448 | 1,458 | 3,000 |
| 2023/12/04 | 1,457 | 1,477 | 1,457 | 1,460 | 7,700 |
| 2023/12/01 | 1,490 | 1,490 | 1,470 | 1,470 | 2,600 |
| 2023/11/30 | 1,492 | 1,492 | 1,469 | 1,472 | 2,300 |
| 2023/11/29 | 1,485 | 1,490 | 1,475 | 1,475 | 2,400 |
| 2023/11/28 | 1,496 | 1,496 | 1,475 | 1,493 | 3,800 |
| 2023/11/27 | 1,474 | 1,494 | 1,474 | 1,486 | 8,800 |
| 2023/11/24 | 1,449 | 1,474 | 1,449 | 1,474 | 9,800 |
| 2023/11/22 | 1,443 | 1,449 | 1,436 | 1,449 | 2,300 |
| 2023/11/21 | 1,446 | 1,446 | 1,434 | 1,443 | 3,600 |
| 2023/11/20 | 1,423 | 1,449 | 1,423 | 1,432 | 7,400 |
| 2023/11/17 | 1,426 | 1,435 | 1,426 | 1,435 | 1,500 |
| 2023/11/16 | 1,430 | 1,439 | 1,422 | 1,426 | 2,300 |
| 2023/11/15 | 1,438 | 1,438 | 1,425 | 1,425 | 3,400 |
| 2023/11/14 | 1,432 | 1,439 | 1,431 | 1,438 | 2,900 |
| 2023/11/13 | 1,436 | 1,439 | 1,430 | 1,436 | 2,000 |
| 2023/11/10 | 1,434 | 1,437 | 1,421 | 1,436 | 5,100 |
| 2023/11/09 | 1,429 | 1,435 | 1,412 | 1,434 | 5,300 |
| 2023/11/08 | 1,431 | 1,431 | 1,402 | 1,416 | 14,000 |
| 2023/11/07 | 1,425 | 1,429 | 1,415 | 1,424 | 5,400 |
| 2023/11/06 | 1,418 | 1,428 | 1,415 | 1,428 | 8,500 |
| 2023/11/02 | 1,426 | 1,426 | 1,402 | 1,415 | 8,400 |
| 2023/11/01 | 1,420 | 1,420 | 1,403 | 1,416 | 11,800 |
| 2023/10/31 | 1,391 | 1,415 | 1,378 | 1,415 | 12,300 |
| 2023/10/30 | 1,403 | 1,416 | 1,377 | 1,377 | 34,500 |
| 2023/10/27 | 1,401 | 1,424 | 1,400 | 1,423 | 7,200 |
| 2023/10/26 | 1,408 | 1,408 | 1,385 | 1,407 | 7,100 |
| 2023/10/25 | 1,390 | 1,413 | 1,389 | 1,408 | 9,300 |
| 2023/10/24 | 1,386 | 1,404 | 1,366 | 1,383 | 16,700 |
| 2023/10/23 | 1,395 | 1,402 | 1,388 | 1,392 | 38,400 |
| 2023/10/20 | 1,406 | 1,422 | 1,406 | 1,410 | 3,800 |
| 2023/10/19 | 1,421 | 1,428 | 1,408 | 1,424 | 8,600 |
| 2023/10/18 | 1,414 | 1,428 | 1,407 | 1,426 | 8,400 |
| 2023/10/17 | 1,410 | 1,415 | 1,400 | 1,414 | 5,500 |
| 2023/10/16 | 1,412 | 1,412 | 1,390 | 1,402 | 15,300 |
| 2023/10/13 | 1,433 | 1,433 | 1,410 | 1,414 | 21,400 |
| 2023/10/12 | 1,454 | 1,454 | 1,431 | 1,432 | 9,600 |
| 2023/10/11 | 1,453 | 1,463 | 1,435 | 1,442 | 19,200 |
| 2023/10/10 | 1,461 | 1,469 | 1,444 | 1,450 | 17,400 |
| 2023/10/06 | 1,461 | 1,461 | 1,439 | 1,454 | 11,000 |
| 2023/10/05 | 1,460 | 1,461 | 1,428 | 1,455 | 14,900 |
| 2023/10/04 | 1,480 | 1,480 | 1,430 | 1,437 | 23,600 |
| 2023/10/03 | 1,518 | 1,520 | 1,485 | 1,486 | 18,700 |